Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tfs Financial Corp (NQ: TFSL )

12.52 +0.27 (+2.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2011 5.961 5.961 5.844 5.844 378,671 -0.07(-1.24%)
May 23, 2011 5.850 5.944 5.797 5.917 735,045 -0.01(-0.15%)
May 20, 2011 6.020 6.032 5.920 5.926 855,339 -0.13(-2.14%)
May 19, 2011 6.167 6.185 6.038 6.055 664,988 -0.09(-1.44%)
May 18, 2011 6.144 6.202 6.108 6.144 1,002,086 -0.01(-0.19%)
May 17, 2011 6.061 6.155 6.002 6.155 627,244 +0.04(+0.67%)
May 16, 2011 6.138 6.191 6.114 6.114 276,721 -0.05(-0.86%)
May 13, 2011 6.226 6.232 6.144 6.167 253,239 -0.06(-0.94%)
May 12, 2011 6.149 6.267 6.149 6.226 175,547 +0.05(+0.86%)
May 11, 2011 6.196 6.243 6.173 6.173 253,772 -0.04(-0.57%)
May 10, 2011 6.144 6.232 6.132 6.208 436,329 +0.09(+1.44%)
May 09, 2011 6.126 6.185 6.108 6.120 332,942 +0.01(+0.10%)
May 06, 2011 6.102 6.120 5.997 6.114 1,120,723 +0.03(+0.48%)
May 05, 2011 6.091 6.202 6.079 6.085 1,035,097 -0.08(-1.33%)
May 04, 2011 6.338 6.338 6.085 6.167 1,565,555 -0.18(-2.87%)
May 03, 2011 6.332 6.443 6.332 6.349 519,983 -0.06(-0.92%)
May 02, 2011 6.440 6.508 6.402 6.408 691,978 +0.01(+0.18%)
Apr 29, 2011 6.390 6.396 6.320 6.396 228,672 +0.02(+0.37%)
Apr 28, 2011 6.349 6.396 6.308 6.373 428,763 +0.00(+0.00%)
Apr 27, 2011 6.326 6.437 6.285 6.373 619,188 +0.05(+0.74%)
Apr 26, 2011 6.320 6.349 6.314 6.326 429,675 +0.01(+0.09%)
Apr 25, 2011 6.296 6.320 6.232 6.320 182,899 +0.00(+0.00%)
Apr 21, 2011 6.296 6.320 6.249 6.320 430,019 +0.05(+0.84%)
Apr 20, 2011 6.214 6.290 6.161 6.267 551,135 +0.09(+1.52%)
Apr 19, 2011 6.232 6.238 6.144 6.173 379,654 -0.05(-0.85%)
Apr 18, 2011 6.255 6.279 6.191 6.226 319,644 -0.09(-1.40%)
Apr 15, 2011 6.243 6.314 6.232 6.314 156,743 +0.07(+1.13%)
Apr 14, 2011 6.161 6.243 6.144 6.243 306,189 +0.04(+0.66%)
Apr 13, 2011 6.249 6.273 6.196 6.202 227,624 +0.00(+0.00%)
Apr 12, 2011 6.214 6.238 6.161 6.202 186,268 -0.04(-0.66%)
Apr 11, 2011 6.220 6.290 6.196 6.243 203,040 +0.01(+0.19%)
Apr 08, 2011 6.290 6.332 6.226 6.232 200,919 -0.04(-0.56%)
Apr 07, 2011 6.338 6.349 6.243 6.267 427,324 -0.08(-1.30%)
Apr 06, 2011 6.208 6.349 6.085 6.349 355,963 +0.15(+2.37%)
Apr 05, 2011 6.185 6.238 6.161 6.202 260,064 +0.00(+0.00%)
Apr 04, 2011 6.249 6.279 6.185 6.202 286,157 -0.02(-0.38%)
Apr 01, 2011 6.261 6.285 6.173 6.226 691,416 -0.02(-0.28%)
Mar 31, 2011 6.273 6.273 6.214 6.243 441,330 -0.05(-0.75%)
Mar 30, 2011 6.273 6.302 6.249 6.290 191,075 +0.05(+0.75%)
Mar 29, 2011 6.232 6.264 6.179 6.243 276,864 +0.00(+0.00%)
Mar 28, 2011 6.191 6.255 6.185 6.243 386,006 +0.03(+0.47%)
Mar 25, 2011 6.220 6.302 6.179 6.214 317,846 -0.04(-0.56%)
Mar 24, 2011 6.220 6.267 6.108 6.249 422,500 +0.05(+0.76%)
Mar 23, 2011 6.238 6.243 6.155 6.202 362,934 -0.04(-0.66%)
Mar 22, 2011 6.273 6.338 6.235 6.243 477,045 -0.04(-0.56%)
Mar 21, 2011 6.243 6.320 6.232 6.279 584,804 +0.02(+0.38%)
Mar 18, 2011 6.238 6.261 6.167 6.255 657,487 +0.09(+1.43%)
Mar 17, 2011 6.179 6.191 6.096 6.167 460,759 +0.05(+0.87%)
Mar 16, 2011 6.126 6.167 6.091 6.114 462,082 -0.04(-0.62%)
Mar 15, 2011 6.049 6.179 5.991 6.152 493,921 -0.06(-0.99%)
Mar 14, 2011 6.220 6.261 6.120 6.214 352,192 -0.05(-0.75%)
Mar 11, 2011 6.132 6.290 6.102 6.261 663,049 +0.04(+0.69%)
Mar 10, 2011 6.308 6.332 6.208 6.218 471,550 -0.15(-2.42%)
Mar 09, 2011 6.338 6.379 6.326 6.373 346,024 +0.03(+0.46%)
Mar 08, 2011 6.285 6.361 6.279 6.343 1,017,235 +0.05(+0.75%)
Mar 07, 2011 6.349 6.367 6.279 6.296 648,365 -0.03(-0.46%)
Mar 04, 2011 6.332 6.332 6.249 6.326 545,187 -0.01(-0.19%)
Mar 03, 2011 6.402 6.402 6.332 6.338 596,575 -0.01(-0.09%)
Mar 02, 2011 6.202 6.432 6.202 6.343 1,196,603 +0.15(+2.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.